Identifier on Kraken: ACTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0250 USD |
234,593.1743 ACT |
0.0229 USD |
0.0228 USD |
0.0261 USD |
0.0244 USD |
| 2025-12-03 |
0.0233 USD |
860,850.2029 ACT |
0.0217 USD |
0.0201 USD |
0.0256 USD |
0.0228 USD |
| 2025-12-02 |
0.0211 USD |
95,347.2757 ACT |
0.0206 USD |
0.0197 USD |
0.0229 USD |
0.0217 USD |
| 2025-12-01 |
0.0227 USD |
116,776.4393 ACT |
0.0237 USD |
0.0220 USD |
0.0237 USD |
0.0220 USD |
| 2025-11-30 |
0.0229 USD |
54,563.7033 ACT |
0.0220 USD |
0.0220 USD |
0.0235 USD |
0.0232 USD |
| 2025-11-29 |
0.0227 USD |
243,246.1807 ACT |
0.0230 USD |
0.0216 USD |
0.0235 USD |
0.0221 USD |
| 2025-11-28 |
0.0224 USD |
1,404.4204 ACT |
0.0225 USD |
0.0224 USD |
0.0225 USD |
0.0225 USD |
| 2025-11-27 |
0.0218 USD |
32,419.0752 ACT |
0.0219 USD |
0.0216 USD |
0.0224 USD |
0.0223 USD |
| 2025-11-26 |
0.0216 USD |
98,875.1651 ACT |
0.0222 USD |
0.0207 USD |
0.0223 USD |
0.0217 USD |
| 2025-11-25 |
0.0224 USD |
20,953.3182 ACT |
0.0227 USD |
0.0223 USD |
0.0228 USD |
0.0223 USD |
| 2025-11-24 |
0.0209 USD |
16,805.4362 ACT |
0.0204 USD |
0.0201 USD |
0.0212 USD |
0.0212 USD |
| 2025-11-23 |
0.0199 USD |
52,888.5066 ACT |
0.0198 USD |
0.0198 USD |
0.0206 USD |
0.0199 USD |
| 2025-11-22 |
0.0194 USD |
296,251.1865 ACT |
0.0201 USD |
0.0189 USD |
0.0204 USD |
0.0201 USD |
| 2025-11-21 |
0.0218 USD |
542,406.3858 ACT |
0.0230 USD |
0.0183 USD |
0.0251 USD |
0.0203 USD |
| 2025-11-20 |
0.0222 USD |
1,210,317.9284 ACT |
0.0207 USD |
0.0201 USD |
0.0253 USD |
0.0223 USD |
| 2025-11-19 |
0.0211 USD |
1,079,228.7557 ACT |
0.0190 USD |
0.0190 USD |
0.0225 USD |
0.0203 USD |
| 2025-11-18 |
0.0195 USD |
834,847.8445 ACT |
0.0178 USD |
0.0178 USD |
0.0213 USD |
0.0194 USD |
| 2025-11-17 |
0.0184 USD |
228,262.6029 ACT |
0.0184 USD |
0.0176 USD |
0.0193 USD |
0.0178 USD |
| 2025-11-16 |
0.0000 USD |
0.0000 ACT |
0.0180 USD |
0.0180 USD |
0.0180 USD |
0.0180 USD |
| 2025-11-15 |
0.0179 USD |
5,715.7099 ACT |
0.0179 USD |
0.0179 USD |
0.0183 USD |
0.0179 USD |
| 2025-11-14 |
0.0180 USD |
170,000.1304 ACT |
0.0188 USD |
0.0175 USD |
0.0188 USD |
0.0177 USD |
| 2025-11-13 |
0.0202 USD |
5,202.5020 ACT |
0.0201 USD |
0.0199 USD |
0.0204 USD |
0.0204 USD |
| 2025-11-12 |
0.0199 USD |
500.0000 ACT |
0.0199 USD |
0.0199 USD |
0.0199 USD |
0.0199 USD |
| 2025-11-11 |
0.0224 USD |
132,478.4296 ACT |
0.0217 USD |
0.0217 USD |
0.0225 USD |
0.0217 USD |
| 2025-11-10 |
0.0223 USD |
989,249.9426 ACT |
0.0216 USD |
0.0215 USD |
0.0236 USD |
0.0226 USD |
| 2025-11-09 |
0.0193 USD |
42,644.8003 ACT |
0.0193 USD |
0.0189 USD |
0.0198 USD |
0.0198 USD |
| 2025-11-08 |
0.0198 USD |
91,765.5373 ACT |
0.0205 USD |
0.0187 USD |
0.0205 USD |
0.0190 USD |
| 2025-11-07 |
0.0180 USD |
982,415.0271 ACT |
0.0176 USD |
0.0171 USD |
0.0186 USD |
0.0180 USD |
| 2025-11-06 |
0.0000 USD |
0.0000 ACT |
0.0175 USD |
0.0175 USD |
0.0175 USD |
0.0175 USD |
| 2025-11-05 |
0.0166 USD |
4,040.3799 ACT |
0.0166 USD |
0.0166 USD |
0.0166 USD |
0.0166 USD |
| 2025-11-04 |
0.0172 USD |
172,261.0828 ACT |
0.0170 USD |
0.0168 USD |
0.0173 USD |
0.0168 USD |
| 2025-11-03 |
0.0175 USD |
320,500.7314 ACT |
0.0202 USD |
0.0164 USD |
0.0202 USD |
0.0167 USD |
| 2025-11-02 |
0.0000 USD |
0.0000 ACT |
0.0212 USD |
0.0212 USD |
0.0212 USD |
0.0212 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 ACT |
0.0201 USD |
0.0201 USD |
0.0201 USD |
0.0201 USD |
| 2025-10-31 |
0.0201 USD |
47,676.0595 ACT |
0.0199 USD |
0.0199 USD |
0.0201 USD |
0.0199 USD |
| 2025-10-30 |
0.0193 USD |
249,189.0171 ACT |
0.0220 USD |
0.0188 USD |
0.0221 USD |
0.0190 USD |
| 2025-10-29 |
0.0219 USD |
38,418.7338 ACT |
0.0217 USD |
0.0217 USD |
0.0221 USD |
0.0221 USD |
| 2025-10-28 |
0.0224 USD |
118,453.3670 ACT |
0.0229 USD |
0.0216 USD |
0.0232 USD |
0.0216 USD |
| 2025-10-27 |
0.0243 USD |
159,741.2449 ACT |
0.0239 USD |
0.0239 USD |
0.0245 USD |
0.0245 USD |
| 2025-10-26 |
0.0237 USD |
511,584.0046 ACT |
0.0238 USD |
0.0229 USD |
0.0244 USD |
0.0231 USD |
| 2025-10-25 |
0.0216 USD |
11,559.3165 ACT |
0.0217 USD |
0.0215 USD |
0.0218 USD |
0.0215 USD |
| 2025-10-24 |
0.0215 USD |
77,324.3874 ACT |
0.0213 USD |
0.0212 USD |
0.0217 USD |
0.0214 USD |
| 2025-10-23 |
0.0209 USD |
30,292.8442 ACT |
0.0209 USD |
0.0209 USD |
0.0210 USD |
0.0210 USD |
| 2025-10-22 |
0.0217 USD |
80,866.2756 ACT |
0.0216 USD |
0.0213 USD |
0.0219 USD |
0.0216 USD |
| 2025-10-21 |
0.0225 USD |
151,238.8045 ACT |
0.0229 USD |
0.0217 USD |
0.0235 USD |
0.0218 USD |
| 2025-10-20 |
0.0224 USD |
27,513.0714 ACT |
0.0222 USD |
0.0222 USD |
0.0224 USD |
0.0224 USD |
| 2025-10-19 |
0.0221 USD |
15,403.0253 ACT |
0.0221 USD |
0.0219 USD |
0.0227 USD |
0.0227 USD |
| 2025-10-18 |
0.0220 USD |
168,228.9447 ACT |
0.0219 USD |
0.0219 USD |
0.0225 USD |
0.0224 USD |
| 2025-10-17 |
0.0217 USD |
282,535.2902 ACT |
0.0224 USD |
0.0207 USD |
0.0224 USD |
0.0215 USD |
| 2025-10-16 |
0.0238 USD |
46,674.4959 ACT |
0.0234 USD |
0.0227 USD |
0.0243 USD |
0.0237 USD |